|
 United Technologi - [Ticker: UTX] |     | | Última Transacción | 120,870 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --2.73 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 123,430 | Mínimo | 119,300 | | Volumen | 7.686.590 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 120,330 x 500 - 120,350 x 500 | Yield | | | Cierre Anterior | 123,600 | PER | 0,00% | | Apertura | 123,220 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para UTX desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 62,65 | 4.532.800 | 63,60 | 61,19 | 63,00 | 00:00:00 | | 2002-11-15 | 63,02 | 3.692.000 | 63,49 | 61,75 | 62,66 | 00:00:00 | | 2002-11-18 | 61,58 | 3.156.200 | 63,54 | 61,58 | 63,40 | 00:00:00 | | 2002-11-19 | 62,10 | 4.732.200 | 62,45 | 60,90 | 61,75 | 00:00:00 | | 2002-11-20 | 63,45 | 3.178.800 | 63,89 | 62,10 | 62,10 | 00:00:00 | | 2002-11-21 | 65,19 | 4.714.800 | 65,77 | 63,80 | 64,25 | 00:00:00 | | 2002-11-22 | 63,62 | 4.966.800 | 65,20 | 63,62 | 65,20 | 00:00:00 | | 2002-11-25 | 64,81 | 3.286.600 | 64,99 | 63,32 | 63,62 | 00:00:00 | | 2002-11-26 | 63,03 | 4.901.000 | 64,70 | 62,65 | 64,00 | 00:00:00 | | 2002-11-27 | 63,83 | 6.078.800 | 64,14 | 62,90 | 63,10 | 00:00:00 | | 2002-11-29 | 62,47 | 2.761.200 | 63,70 | 62,30 | 63,70 | 00:00:00 | | 2002-12-02 | 63,19 | 6.115.000 | 64,65 | 62,49 | 63,80 | 00:00:00 | | 2002-12-03 | 61,55 | 5.857.000 | 63,25 | 61,10 | 62,30 | 00:00:00 | | 2002-12-04 | 62,75 | 4.953.400 | 63,40 | 61,71 | 61,80 | 00:00:00 | | 2002-12-05 | 61,16 | 5.083.000 | 62,25 | 60,81 | 62,21 | 00:00:00 | | 2002-12-06 | 62,01 | 4.162.400 | 62,68 | 60,01 | 60,25 | 00:00:00 | | 2002-12-09 | 60,60 | 3.970.200 | 61,81 | 60,25 | 61,21 | 00:00:00 | | 2002-12-10 | 60,90 | 3.676.200 | 61,09 | 59,22 | 60,75 | 00:00:00 | | 2002-12-11 | 61,29 | 3.899.800 | 61,70 | 59,65 | 60,08 | 00:00:00 | | 2002-12-12 | 62,16 | 3.964.400 | 62,25 | 60,70 | 61,40 | 00:00:00 | | 2002-12-13 | 60,10 | 4.099.600 | 61,90 | 60,10 | 61,90 | 00:00:00 | | 2002-12-16 | 62,33 | 4.640.400 | 62,35 | 59,94 | 60,10 | 00:00:00 | | 2002-12-17 | 61,75 | 4.481.800 | 62,37 | 61,40 | 61,65 | 00:00:00 | | 2002-12-18 | 61,68 | 4.760.200 | 62,49 | 60,23 | 61,20 | 00:00:00 | | 2002-12-19 | 61,35 | 4.212.200 | 62,13 | 60,75 | 61,20 | 00:00:00 | | 2002-12-20 | 62,11 | 5.671.200 | 62,36 | 61,13 | 62,08 | 00:00:00 | | 2002-12-23 | 61,60 | 2.993.000 | 62,00 | 61,05 | 61,25 | 00:00:00 | | 2002-12-24 | 61,50 | 1.295.400 | 61,87 | 61,19 | 61,20 | 00:00:00 | | 2002-12-26 | 61,51 | 2.026.000 | 62,55 | 61,20 | 61,27 | 00:00:00 | | 2002-12-27 | 60,98 | 2.550.800 | 62,38 | 60,75 | 62,18 | 00:00:00 | | 2002-12-30 | 61,44 | 3.428.600 | 61,57 | 60,50 | 61,14 | 00:00:00 | | 2002-12-31 | 61,94 | 3.013.200 | 62,06 | 60,84 | 61,73 | 00:00:00 | | 2003-01-02 | 63,41 | 4.161.600 | 63,72 | 62,00 | 62,30 | 00:00:00 | | 2003-01-03 | 64,41 | 4.205.200 | 64,64 | 63,00 | 63,66 | 00:00:00 | | 2003-01-06 | 65,00 | 5.217.600 | 65,85 | 64,75 | 64,97 | 00:00:00 | | 2003-01-07 | 63,63 | 4.859.200 | 64,88 | 63,51 | 64,25 | 00:00:00 | | 2003-01-08 | 63,25 | 4.923.600 | 63,97 | 62,70 | 63,64 | 00:00:00 | | 2003-01-09 | 64,94 | 4.332.600 | 65,06 | 63,30 | 63,50 | 00:00:00 | | 2003-01-10 | 64,32 | 4.171.200 | 64,65 | 63,47 | 64,15 | 00:00:00 | | 2003-01-13 | 64,14 | 2.629.000 | 64,85 | 63,68 | 64,49 | 00:00:00 | | 2003-01-14 | 64,31 | 3.565.200 | 64,31 | 63,27 | 64,15 | 00:00:00 | | 2003-01-15 | 64,40 | 3.252.600 | 64,40 | 63,55 | 63,90 | 00:00:00 | | 2003-01-16 | 66,21 | 7.420.800 | 66,89 | 65,25 | 65,30 | 00:00:00 | | 2003-01-17 | 65,70 | 6.024.600 | 66,26 | 65,51 | 66,00 | 00:00:00 | | 2003-01-21 | 64,99 | 4.908.400 | 66,70 | 64,99 | 66,70 | 00:00:00 | | 2003-01-22 | 63,80 | 5.107.000 | 64,99 | 63,26 | 64,99 | 00:00:00 | | 2003-01-23 | 65,40 | 4.176.400 | 65,40 | 64,04 | 64,50 | 00:00:00 | | 2003-01-24 | 63,90 | 4.637.000 | 65,07 | 63,73 | 64,65 | 00:00:00 | | 2003-01-27 | 62,85 | 4.089.400 | 63,72 | 62,60 | 63,05 | 00:00:00 | | 2003-01-28 | 63,85 | 5.051.200 | 64,01 | 62,40 | 62,90 | 00:00:00 | | 2003-01-29 | 63,95 | 4.297.200 | 64,61 | 62,40 | 63,86 | 00:00:00 | | 2003-01-30 | 63,10 | 4.505.200 | 64,88 | 62,90 | 63,79 | 00:00:00 | | 2003-01-31 | 63,58 | 6.111.000 | 64,31 | 62,55 | 62,55 | 00:00:00 | | 2003-02-03 | 64,85 | 5.647.400 | 65,70 | 63,91 | 64,05 | 00:00:00 | | 2003-02-04 | 64,42 | 3.493.600 | 64,84 | 63,64 | 64,40 | 00:00:00 | | 2003-02-05 | 64,09 | 3.843.400 | 65,63 | 64,09 | 65,03 | 00:00:00 | | 2003-02-06 | 63,90 | 4.926.400 | 64,95 | 63,35 | 64,25 | 00:00:00 | | 2003-02-07 | 63,67 | 4.425.000 | 64,70 | 63,40 | 64,70 | 00:00:00 | | 2003-02-10 | 63,98 | 6.086.800 | 64,35 | 62,78 | 63,65 | 00:00:00 | | 2003-02-11 | 62,62 | 6.459.800 | 64,25 | 62,27 | 63,99 | 00:00:00 | | 2003-02-12 | 60,50 | 7.575.600 | 62,63 | 59,96 | 62,63 | 00:00:00 | | 2003-02-13 | 59,61 | 7.348.400 | 60,50 | 58,55 | 60,50 | 00:00:00 | | 2003-02-14 | 61,95 | 6.359.200 | 62,21 | 59,00 | 60,10 | 00:00:00 | | 2003-02-18 | 61,89 | 4.343.200 | 63,29 | 61,45 | 62,30 | 00:00:00 | | 2003-02-19 | 62,20 | 4.532.200 | 62,38 | 61,50 | 61,75 | 00:00:00 | | 2003-02-20 | 60,75 | 4.835.400 | 62,50 | 60,10 | 62,45 | 00:00:00 | | 2003-02-21 | 61,52 | 4.776.400 | 61,80 | 60,07 | 61,50 | 00:00:00 | | 2003-02-24 | 59,64 | 4.452.000 | 61,60 | 59,61 | 61,60 | 00:00:00 | | 2003-02-25 | 59,55 | 6.001.000 | 59,80 | 58,51 | 59,00 | 00:00:00 | | 2003-02-26 | 57,94 | 6.149.000 | 59,70 | 57,85 | 59,70 | 00:00:00 | | 2003-02-27 | 58,64 | 5.249.400 | 59,00 | 57,80 | 57,94 | 00:00:00 | | 2003-02-28 | 58,58 | 4.292.800 | 59,45 | 57,95 | 59,00 | 00:00:00 | | 2003-03-03 | 57,80 | 4.687.200 | 58,60 | 57,50 | 58,59 | 00:00:00 | | 2003-03-04 | 56,98 | 5.026.800 | 57,81 | 56,95 | 57,55 | 00:00:00 | | 2003-03-05 | 56,78 | 4.605.200 | 57,09 | 56,40 | 56,65 | 00:00:00 | | 2003-03-06 | 56,28 | 5.267.600 | 57,20 | 55,76 | 56,98 | 00:00:00 | | 2003-03-07 | 57,12 | 5.711.200 | 57,19 | 55,15 | 55,15 | 00:00:00 | | 2003-03-10 | 55,97 | 4.449.400 | 56,73 | 55,80 | 56,25 | 00:00:00 | | 2003-03-11 | 54,23 | 6.419.400 | 55,99 | 54,23 | 55,97 | 00:00:00 | | 2003-03-12 | 54,15 | 7.243.400 | 54,91 | 53,51 | 54,24 | 00:00:00 | | 2003-03-13 | 57,36 | 7.448.800 | 57,46 | 55,04 | 55,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
